| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 3.23 | 3.29 | 3.22 | 3.28 | 3.28 | +0.04 (+1.23%) | 7,992,979 |
| 22 Aug 2022 | CNY | 3.22 | 3.3 | 3.21 | 3.24 | 3.24 | +0.04 (+1.25%) | 11,566,261 |
| 19 Aug 2022 | CNY | 3.17 | 3.25 | 3.16 | 3.2 | 3.2 | +0.03 (+0.95%) | 8,710,483 |
| 18 Aug 2022 | CNY | 3.21 | 3.22 | 3.15 | 3.17 | 3.17 | -0.05 (-1.55%) | 5,641,900 |
| 17 Aug 2022 | CNY | 3.2 | 3.24 | 3.15 | 3.22 | 3.22 | +0.03 (+0.94%) | 6,637,030 |
| 16 Aug 2022 | CNY | 3.11 | 3.19 | 3.11 | 3.19 | 3.19 | +0.07 (+2.24%) | 7,884,280 |
| 15 Aug 2022 | CNY | 3.16 | 3.19 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 6,877,479 |
| 12 Aug 2022 | CNY | 3.13 | 3.17 | 3.11 | 3.15 | 3.15 | +0.03 (+0.96%) | 6,370,700 |
| 11 Aug 2022 | CNY | 3.08 | 3.13 | 3.07 | 3.12 | 3.12 | +0.04 (+1.30%) | 5,943,316 |
| 10 Aug 2022 | CNY | 3.11 | 3.11 | 3.05 | 3.08 | 3.08 | -0.02 (-0.65%) | 5,212,900 |
| 9 Aug 2022 | CNY | 3.13 | 3.14 | 3.06 | 3.1 | 3.1 | -0.02 (-0.64%) | 6,107,801 |
| 8 Aug 2022 | CNY | 3.11 | 3.22 | 3.1 | 3.12 | 3.12 | +0.03 (+0.97%) | 7,614,700 |
| 5 Aug 2022 | CNY | 3.08 | 3.11 | 3.03 | 3.09 | 3.09 | +0.03 (+0.98%) | 6,339,095 |
| 4 Aug 2022 | CNY | 3.04 | 3.08 | 3 | 3.06 | 3.06 | +0.04 (+1.32%) | 7,534,067 |
| 3 Aug 2022 | CNY | 3.09 | 3.16 | 3.01 | 3.02 | 3.02 | -0.08 (-2.58%) | 7,883,500 |
| 2 Aug 2022 | CNY | 3.23 | 3.23 | 3.05 | 3.1 | 3.1 | -0.16 (-4.91%) | 11,432,198 |
| 1 Aug 2022 | CNY | 3.28 | 3.3 | 3.25 | 3.26 | 3.26 | -0.04 (-1.21%) | 8,889,940 |
| 29 Jul 2022 | CNY | 3.32 | 3.36 | 3.26 | 3.3 | 3.3 | -0.03 (-0.90%) | 10,182,480 |
| 28 Jul 2022 | CNY | 3.31 | 3.35 | 3.27 | 3.33 | 3.33 | +0.03 (+0.91%) | 12,892,483 |
| 27 Jul 2022 | CNY | 3.28 | 3.34 | 3.24 | 3.3 | 3.3 | +0.01 (+0.30%) | 15,423,900 |
| 26 Jul 2022 | CNY | 3.16 | 3.3 | 3.15 | 3.29 | 3.29 | +0.13 (+4.11%) | 18,236,080 |
| 25 Jul 2022 | CNY | 3.17 | 3.23 | 3.15 | 3.16 | 3.16 | +0.01 (+0.32%) | 6,888,900 |
| 22 Jul 2022 | CNY | 3.16 | 3.19 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 6,973,435 |
| 21 Jul 2022 | CNY | 3.18 | 3.19 | 3.14 | 3.15 | 3.15 | -0.03 (-0.94%) | 6,724,020 |
| 20 Jul 2022 | CNY | 3.18 | 3.21 | 3.17 | 3.18 | 3.18 | -0.02 (-0.63%) | 7,714,800 |
| 19 Jul 2022 | CNY | 3.16 | 3.21 | 3.15 | 3.2 | 3.2 | +0.05 (+1.59%) | 9,478,900 |
| 18 Jul 2022 | CNY | 3.02 | 3.17 | 3.01 | 3.15 | 3.15 | +0.13 (+4.30%) | 13,965,820 |
| 15 Jul 2022 | CNY | 3.14 | 3.15 | 3.02 | 3.02 | 3.02 | -0.13 (-4.13%) | 14,488,524 |
| 14 Jul 2022 | CNY | 3.25 | 3.27 | 3.14 | 3.15 | 3.15 | -0.12 (-3.67%) | 15,432,100 |
| 13 Jul 2022 | CNY | 3.16 | 3.32 | 3.15 | 3.27 | 3.27 | +0.03 (+0.93%) | 13,042,516 |
